Holen Sie sich die Stockscreener-App
10.94
1.44%
-0.16
Handel nachbörslich:
10.95
0.010
+0.09%
Eagle Point Income Company Inc-Aktien (EIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $11.12 | $10.82 | $0.2996 | 673,617.0 | -1.44% |
| 2025-12-11 | $11.13 | $10.95 | $0.179 | 292,367.0 | -0.09% |
| 2025-12-10 | $11.19 | $10.81 | $0.38 | 476,587.0 | -0.80% |
| 2025-12-09 | $11.28 | $11.15 | $0.13 | 355,494.0 | +0.00% |
| 2025-12-08 | $11.33 | $11.18 | $0.15 | 171,841.0 | -0.88% |
| 2025-12-05 | $11.44 | $11.23 | $0.21 | 152,728.0 | -0.35% |
| 2025-12-04 | $11.43 | $11.28 | $0.15 | 212,277.0 | -0.26% |
| 2025-12-03 | $11.52 | $11.28 | $0.24 | 251,828.0 | +0.09% |
| 2025-12-02 | $11.60 | $11.32 | $0.28 | 258,348.0 | -0.61% |
| 2025-12-01 | $11.54 | $11.27 | $0.27 | 225,925.0 | -1.47% |
| 2025-11-28 | $11.77 | $11.58 | $0.1899 | 162,362.0 | -0.17% |
| 2025-11-26 | $11.72 | $11.50 | $0.22 | 165,293.0 | +0.26% |
| 2025-11-25 | $11.73 | $11.45 | $0.28 | 250,456.0 | +0.35% |
| 2025-11-24 | $11.55 | $11.14 | $0.41 | 305,596.0 | +3.59% |
| 2025-11-21 | $11.26 | $11.11 | $0.1499 | 231,250.0 | +0.27% |
| 2025-11-20 | $11.37 | $11.11 | $0.26 | 294,900.0 | -0.89% |
| 2025-11-19 | $11.37 | $11.17 | $0.20 | 279,694.0 | -0.97% |
| 2025-11-18 | $11.42 | $11.22 | $0.2039 | 252,984.0 | -0.61% |
| 2025-11-17 | $11.76 | $11.23 | $0.5286 | 387,848.0 | -2.65% |
| 2025-11-14 | $11.89 | $11.71 | $0.18 | 145,406.0 | -2.25% |
| 2025-11-13 | $12.00 | $11.68 | $0.319 | 344,628.0 | -0.33% |
Eagle Point Income Company Inc-Aktien (EIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eagle Point Income Company Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EIC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eagle Point Income Company Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eagle Point Income Company Inc-Aktien (EIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.60 | $10.81 | $0.79 | 3,744,629.0 | -5.69% |
| 2025-11 | $12.96 | $11.11 | $1.85 | 3,927,459.0 | -10.56% |
| 2025-10 | $13.55 | $12.11 | $1.44 | 3,255,232.0 | -3.64% |
| 2025-09 | $13.92 | $13.05 | $0.8708 | 3,025,399.0 | -3.03% |
| 2025-08 | $13.90 | $12.10 | $1.80 | 4,913,034.0 | +6.85% |
| 2025-07 | $14.05 | $12.46 | $1.59 | 6,935,804.0 | -4.97% |
| 2025-06 | $13.84 | $12.63 | $1.21 | 6,881,448.0 | +2.55% |
| 2025-05 | $14.80 | $12.85 | $1.95 | 7,089,824.0 | -4.79% |
| 2025-04 | $15.20 | $12.73 | $2.47 | 5,441,778.0 | -6.35% |
| 2025-03 | $16.05 | $14.51 | $1.54 | 6,006,546.0 | -5.97% |
| 2025-02 | $16.23 | $15.61 | $0.62 | 4,896,329.0 | +0.63% |
| 2025-01 | $16.39 | $15.61 | $0.78 | 4,376,504.0 | +1.67% |
Eagle Point Income Company Inc-Aktien (EIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $15.11 | $0.84 | 4,878,167.0 | -1.03% |
| 2024-11 | $16.71 | $15.48 | $1.23 | 3,790,575.0 | -1.95% |
| 2024-10 | $16.63 | $15.30 | $1.33 | 4,119,269.0 | -1.55% |
| 2024-09 | $16.13 | $15.38 | $0.75 | 3,756,903.0 | +4.47% |
| 2024-08 | $16.05 | $14.78 | $1.27 | 4,308,432.0 | -3.44% |
| 2024-07 | $16.37 | $15.80 | $0.57 | 2,966,222.0 | +1.14% |
| 2024-06 | $16.20 | $15.57 | $0.63 | 2,580,086.0 | -1.92% |
| 2024-05 | $16.48 | $15.38 | $1.10 | 2,316,817.0 | +4.61% |
| 2024-04 | $16.75 | $15.26 | $1.49 | 3,604,850.0 | -7.51% |
| 2024-03 | $16.72 | $15.56 | $1.15 | 2,302,390.0 | +5.92% |
| 2024-02 | $16.18 | $15.40 | $0.7786 | 2,575,563.0 | +1.95% |
| 2024-01 | $15.78 | $14.52 | $1.26 | 2,256,219.0 | +5.83% |
Eagle Point Income Company Inc-Aktien (EIC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.15 | $14.18 | $0.97 | 2,009,685.0 | +2.32% |
| 2023-11 | $14.44 | $14.01 | $0.428 | 1,631,220.0 | +0.21% |
| 2023-10 | $14.40 | $13.55 | $0.8499 | 717,859.0 | -0.28% |
| 2023-09 | $14.58 | $14.00 | $0.58 | 1,183,888.0 | -0.97% |
| 2023-08 | $14.57 | $13.38 | $1.19 | 1,587,667.0 | +7.47% |
| 2023-07 | $13.98 | $13.00 | $0.98 | 611,808.0 | +1.52% |
| 2023-06 | $14.11 | $13.01 | $1.10 | 975,919.0 | -2.51% |
| 2023-05 | $15.00 | $13.50 | $1.50 | 470,850.0 | -8.46% |
| 2023-04 | $14.89 | $14.20 | $0.69 | 246,727.0 | +4.75% |
| 2023-03 | $15.54 | $13.86 | $1.68 | 475,112.0 | -8.85% |
| 2023-02 | $15.60 | $13.95 | $1.65 | 668,387.0 | +9.79% |
| 2023-01 | $14.85 | $13.76 | $1.09 | 1,019,450.0 | +1.66% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):